메디아나 [041920] KOSDAQ
우량기업부
8,980 원
전일대비:
▲
80
(0.90%)
시가
8,800
고가
8,980
저가
8,360
거래량
27,847
거래대금
241 백만
시가총액
1,670 억
52주 최고
29,600
52주 최저
4,850
📈 주가 차트 (최근 20일)
메디아나
041920
120봉
💬 메디아나 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,980 | 80 | 0.90% | 8,800 | 8,980 | 8,360 | 27,847 |
| 2026-08-24 | 8,900 | 180 | 2.06% | 8,810 | 9,080 | 8,730 | 31,604 |
| 2026-08-21 | 8,720 | -500 | -5.42% | 9,210 | 9,210 | 8,500 | 57,380 |
| 2026-08-20 | 9,220 | 310 | 3.48% | 9,070 | 9,270 | 8,950 | 38,610 |
| 2026-08-19 | 8,910 | -150 | -1.66% | 9,060 | 9,160 | 8,610 | 40,613 |
| 2026-08-18 | 9,060 | -860 | -8.67% | 9,900 | 9,900 | 9,000 | 75,478 |
| 2026-08-14 | 9,920 | -150 | -1.49% | 9,990 | 10,200 | 9,450 | 166,604 |
| 2026-08-13 | 10,070 | 40 | 0.40% | 10,150 | 10,270 | 9,820 | 70,853 |
| 2026-08-12 | 10,030 | -70 | -0.69% | 10,100 | 10,120 | 9,750 | 48,698 |
| 2026-08-11 | 10,100 | 380 | 3.91% | 9,720 | 10,170 | 9,550 | 93,085 |
| 2026-08-10 | 9,720 | 490 | 5.31% | 9,400 | 9,760 | 9,080 | 66,375 |
| 2026-08-07 | 9,230 | -20 | -0.22% | 9,230 | 9,350 | 8,950 | 51,551 |
| 2026-08-06 | 9,250 | 60 | 0.65% | 9,510 | 9,790 | 8,960 | 124,259 |
| 2026-08-05 | 9,190 | 120 | 1.32% | 9,070 | 9,460 | 9,000 | 64,118 |
| 2026-08-04 | 9,070 | 740 | 8.88% | 8,570 | 9,420 | 8,540 | 77,935 |
| 2026-08-03 | 8,330 | 120 | 1.46% | 8,000 | 8,710 | 8,000 | 60,516 |
| 2026-07-31 | 8,210 | 930 | 12.77% | 7,510 | 8,240 | 7,210 | 143,258 |
| 2026-07-30 | 7,280 | -360 | -4.71% | 6,600 | 8,050 | 6,590 | 518,116 |
| 2026-07-29 | 7,640 | -1,360 | -15.11% | 9,190 | 9,250 | 7,520 | 249,808 |
| 2026-07-28 | 9,000 | -750 | -7.69% | 9,510 | 9,550 | 8,740 | 63,935 |